CareDx Inc (CDNA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
345.543 |
-2,10%
|
37,65
|
36,25
|
37,74
|
36,36
|
| 24/07/2026 |
237.273 |
-1,33%
|
37,98
|
37,05
|
38,48
|
37,14
|
| 23/07/2026 |
420.006 |
-0,45%
|
37,355
|
37,355
|
38,71
|
37,61
|
| 22/07/2026 |
600.543 |
-1,96%
|
38,50
|
37,24
|
38,735
|
37,78
|
| 21/07/2026 |
679.954 |
0,37%
|
38,90
|
37,25
|
39,20
|
38,54
|
| 20/07/2026 |
757.299 |
-3,42%
|
39,59
|
38,04
|
39,84
|
38,37
|
| 17/07/2026 |
1.058.077 |
-1,55%
|
38,26
|
37,77
|
40,47
|
39,73
|
| 16/07/2026 |
2.878.360 |
32,84%
|
35,85
|
35,50
|
40,34
|
40,34
|
| 15/07/2026 |
401.576 |
2,83%
|
29,00
|
28,871
|
29,8515
|
29,75
|
| 14/07/2026 |
475.223 |
0,59%
|
29,00
|
28,25
|
29,16
|
28,93
|
| 13/07/2026 |
313.441 |
1,02%
|
28,02
|
27,78
|
28,80
|
28,76
|
| 10/07/2026 |
375.835 |
-2,06%
|
29,01
|
28,15
|
29,25
|
28,51
|
| 09/07/2026 |
386.300 |
5,68%
|
27,20
|
27,20
|
29,12
|
29,11
|
| 08/07/2026 |
737.540 |
-2,69%
|
28,19
|
27,32
|
28,68
|
27,55
|
| 07/07/2026 |
359.148 |
-2,58%
|
29,01
|
28,19
|
29,425
|
28,31
|
| 06/07/2026 |
437.497 |
-0,31%
|
29,01
|
28,5912
|
29,8755
|
29,06
|
| 02/07/2026 |
508.676 |
-0,24%
|
29,01
|
28,28
|
30,00
|
29,19
|
| 01/07/2026 |
423.723 |
2,81%
|
28,52
|
28,45
|
29,49
|
29,25
|
| 30/06/2026 |
376.490 |
-2,66%
|
29,04
|
27,87
|
29,50
|
28,50
|
| 29/06/2026 |
234.289 |
1,60%
|
28,7742
|
28,75
|
29,5716
|
29,28
|
| 26/06/2026 |
472.792 |
3,48%
|
28,00
|
27,76
|
29,0747
|
28,82
|
| 25/06/2026 |
827.994 |
2,53%
|
27,01
|
26,99
|
28,405
|
27,85
|
| 24/06/2026 |
821.519 |
8,00%
|
25,25
|
25,25
|
27,27
|
27,13
|
| 23/06/2026 |
255.357 |
0,26%
|
24,89
|
24,50
|
25,645
|
25,12
|
| 18/06/2026 |
765.828 |
11,50%
|
23,80
|
23,80
|
26,26
|
25,05
|
| 17/06/2026 |
534.863 |
0,99%
|
23,35
|
23,00
|
24,00
|
23,48
|
| 16/06/2026 |
573.599 |
-3,99%
|
24,19
|
23,05
|
24,85
|
23,25
|
| 15/06/2026 |
429.280 |
4,66%
|
23,28
|
22,73
|
24,1258
|
24,08
|
| 12/06/2026 |
285.979 |
-2,92%
|
23,558
|
22,78
|
23,93
|
22,97
|
| 11/06/2026 |
480.764 |
0,77%
|
23,20
|
22,8801
|
24,13
|
23,66
|
| 10/06/2026 |
402.507 |
3,21%
|
22,79
|
22,61
|
23,74
|
23,46
|
| 09/06/2026 |
420.759 |
3,60%
|
22,00
|
21,65
|
23,045
|
22,75
|
| 08/06/2026 |
226.576 |
-1,35%
|
22,56
|
21,93
|
22,56
|
21,95
|
| 05/06/2026 |
292.731 |
-3,79%
|
23,10
|
22,03
|
23,51
|
22,25
|
| 04/06/2026 |
1.137.525 |
3,50%
|
22,23
|
22,23
|
24,02
|
23,12
|
| 03/06/2026 |
360.475 |
1,00%
|
21,95
|
21,58
|
22,32
|
22,31
|
| 02/06/2026 |
361.663 |
-3,11%
|
22,80
|
21,72
|
23,3403
|
22,07
|
| 01/06/2026 |
352.621 |
-0,09%
|
22,93
|
21,976
|
23,14
|
22,80
|
| 29/05/2026 |
327.903 |
0,51%
|
22,80
|
22,29
|
23,095
|
22,82
|
| 28/05/2026 |
501.397 |
2,44%
|
22,15
|
22,0708
|
23,02
|
22,70
|
| 27/05/2026 |
281.412 |
2,88%
|
21,87
|
21,31
|
22,3152
|
22,16
|
| 26/05/2026 |
291.028 |
-0,42%
|
22,12
|
21,355
|
22,12
|
21,54
|
| 22/05/2026 |
291.668 |
0,23%
|
21,70
|
21,11
|
22,05
|
21,63
|
| 21/05/2026 |
463.917 |
1,99%
|
21,01
|
20,50
|
22,24
|
21,57
|
| 20/05/2026 |
975.702 |
3,02%
|
20,54
|
20,44
|
21,49
|
21,15
|
| 19/05/2026 |
329.091 |
-0,34%
|
20,00
|
20,00
|
20,73
|
20,53
|
| 18/05/2026 |
583.638 |
3,11%
|
19,90
|
19,615
|
20,835
|
20,59
|
| 15/05/2026 |
229.610 |
-3,45%
|
20,29
|
19,73
|
20,41
|
19,97
|
| 14/05/2026 |
265.829 |
-0,58%
|
20,65
|
20,44
|
21,16
|
20,49
|
| 13/05/2026 |
217.529 |
-3,69%
|
21,45
|
20,38
|
21,50
|
20,61
|
| 12/05/2026 |
221.517 |
-0,70%
|
21,65
|
21,12
|
22,03
|
21,40
|
| 11/05/2026 |
277.644 |
-1,24%
|
21,82
|
21,402
|
22,30
|
21,55
|
| 08/05/2026 |
361.729 |
1,83%
|
21,60
|
21,03
|
22,24
|
21,82
|
| 07/05/2026 |
375.133 |
2,43%
|
21,05
|
20,95
|
22,1467
|
21,44
|
| 06/05/2026 |
312.631 |
1,21%
|
21,00
|
20,53
|
21,16
|
20,95
|
| 05/05/2026 |
287.396 |
-1,24%
|
21,05
|
20,39
|
21,37
|
20,70
|
| 04/05/2026 |
357.482 |
-2,61%
|
21,50
|
20,86
|
21,97
|
20,96
|
| 01/05/2026 |
634.368 |
3,32%
|
20,75
|
20,465
|
22,20
|
21,50
|
| 30/04/2026 |
507.465 |
-0,07%
|
20,82
|
20,27
|
21,815
|
20,81
|
| 29/04/2026 |
987.015 |
-5,43%
|
20,29
|
18,15
|
23,145
|
20,80
|
| 28/04/2026 |
422.174 |
5,26%
|
21,73
|
21,48
|
23,00
|
21,91
|
| 27/04/2026 |
48.753 |
1,98%
|
21,16
|
21,01
|
21,85
|
21,85
|
| 24/04/2026 |
369.503 |
5,83%
|
20,11
|
19,755
|
21,41
|
21,23
|
| 23/04/2026 |
372.785 |
-2,76%
|
20,47
|
19,08
|
20,77
|
20,06
|
| 22/04/2026 |
284.417 |
-0,48%
|
20,86
|
20,50
|
21,33
|
20,63
|
| 21/04/2026 |
288.850 |
-2,63%
|
21,32
|
20,65
|
21,65
|
20,73
|
| 20/04/2026 |
374.349 |
-0,61%
|
21,32
|
21,00
|
22,00
|
21,29
|
| 17/04/2026 |
854.738 |
-4,46%
|
22,33
|
20,90
|
23,2399
|
21,42
|
| 16/04/2026 |
2.000.489 |
27,60%
|
20,67
|
20,1001
|
22,81
|
22,42
|
| 15/04/2026 |
301.895 |
-0,34%
|
17,7157
|
17,0201
|
18,23
|
17,57
|
| 14/04/2026 |
391.419 |
4,75%
|
16,95
|
16,83
|
17,70
|
17,63
|
| 13/04/2026 |
327.551 |
4,86%
|
16,0388
|
15,8047
|
16,915
|
16,83
|
| 10/04/2026 |
494.378 |
-3,84%
|
16,62
|
15,56
|
16,905
|
16,05
|
| 09/04/2026 |
532.147 |
-7,14%
|
17,85
|
16,115
|
17,865
|
16,69
|
| 08/04/2026 |
397.792 |
1,42%
|
18,07
|
17,65
|
18,76
|
17,92
|
| 07/04/2026 |
247.824 |
-0,84%
|
17,81
|
17,27
|
17,81
|
17,67
|
| 06/04/2026 |
229.466 |
-2,68%
|
18,31
|
17,78
|
18,485
|
17,82
|
| 02/04/2026 |
208.125 |
2,46%
|
17,87
|
17,32
|
18,49
|
18,31
|
| 01/04/2026 |
300.802 |
2,94%
|
17,60
|
17,27
|
17,97
|
17,87
|
| 31/03/2026 |
449.357 |
5,63%
|
16,79
|
16,55
|
17,36
|
17,36
|
| 30/03/2026 |
408.229 |
-2,09%
|
16,98
|
16,24
|
16,98
|
16,43
|
| 27/03/2026 |
326.973 |
-3,89%
|
17,37
|
16,54
|
17,43
|
16,78
|
| 26/03/2026 |
440.144 |
-3,43%
|
17,95
|
17,32
|
18,28
|
17,47
|
| 25/03/2026 |
567.011 |
1,35%
|
18,10
|
18,01
|
18,95
|
18,08
|
| 24/03/2026 |
495.582 |
1,60%
|
17,36
|
17,205
|
18,16
|
17,84
|
| 23/03/2026 |
361.749 |
2,51%
|
17,59
|
17,205
|
17,88
|
17,56
|
| 20/03/2026 |
398.420 |
-2,39%
|
17,46
|
16,98
|
17,82
|
17,15
|
| 19/03/2026 |
397.915 |
1,21%
|
17,17
|
16,86
|
17,83
|
17,59
|
| 18/03/2026 |
324.830 |
-1,36%
|
17,59
|
17,19
|
17,65
|
17,38
|
| 17/03/2026 |
292.523 |
1,62%
|
17,44
|
17,3495
|
17,795
|
17,60
|
| 16/03/2026 |
331.023 |
1,82%
|
17,14
|
16,96
|
17,475
|
17,32
|
| 13/03/2026 |
421.358 |
3,40%
|
16,69
|
16,46
|
17,10
|
17,01
|
| 12/03/2026 |
391.700 |
-4,08%
|
16,82
|
16,27
|
17,0045
|
16,45
|
| 11/03/2026 |
368.639 |
1,00%
|
16,94
|
16,41
|
17,29
|
17,15
|
| 10/03/2026 |
280.869 |
-4,28%
|
17,70
|
16,94
|
17,79
|
16,98
|
| 09/03/2026 |
192.470 |
-0,83%
|
17,3103
|
17,25
|
18,0444
|
17,74
|
| 06/03/2026 |
210.103 |
-4,61%
|
18,52
|
17,75
|
18,52
|
17,89
|
| 05/03/2026 |
354.132 |
-1,57%
|
18,91
|
18,41
|
19,08
|
18,75
|
| 04/03/2026 |
296.456 |
1,38%
|
18,97
|
18,63
|
19,33
|
19,06
|
| 03/03/2026 |
851.557 |
0,29%
|
18,27
|
17,66
|
18,875
|
18,80
|
